ゾエティス (ZTS)

ZTS
🏛️ アメリカ →
146.95
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 245.16 246.99 243.74 244.03 1.1M
2021-12-30 247.05 249.27 244.96 245.16 0.9M
2021-12-29 244.02 247.85 243.64 247.03 0.9M
2021-12-28 247.00 247.84 243.64 244.25 1.0M
2021-12-27 244.39 246.72 243.08 246.51 0.8M
2021-12-23 241.70 244.39 240.69 242.51 1.2M
2021-12-22 238.14 241.70 237.64 241.57 1.1M
2021-12-21 236.00 237.98 232.58 237.64 1.5M
2021-12-20 233.99 234.55 230.15 234.26 1.1M
2021-12-17 232.58 236.40 232.23 234.31 3.0M
2021-12-16 232.12 234.07 230.80 232.81 1.5M
2021-12-15 230.27 232.26 227.18 232.08 1.8M
2021-12-14 230.00 230.99 226.44 228.07 1.8M
2021-12-13 231.55 233.03 229.00 232.36 1.2M
2021-12-10 229.90 231.91 229.24 231.45 1.2M
2021-12-09 229.50 230.99 227.31 230.16 1.1M
2021-12-08 227.54 229.85 226.74 229.62 1.4M
2021-12-07 225.46 227.48 224.03 225.70 1.3M
2021-12-06 222.89 225.00 220.99 222.97 1.2M
2021-12-03 224.86 226.11 220.48 223.33 1.5M
2021-12-02 220.00 223.95 219.50 223.19 1.7M
2021-12-01 222.35 224.78 219.25 219.66 2.0M
2021-11-30 222.80 226.35 220.52 222.04 3.8M
2021-11-29 221.45 225.56 220.69 223.55 1.4M
2021-11-26 220.68 225.96 218.50 219.32 1.0M
2021-11-24 223.64 224.96 221.07 223.17 1.2M
2021-11-23 223.09 225.31 220.90 223.66 1.1M
2021-11-22 226.70 228.89 224.34 224.34 1.7M
2021-11-19 226.50 228.33 224.20 226.43 1.7M
2021-11-18 224.32 226.33 223.52 225.54 1.7M
2021-11-17 221.00 222.61 217.43 221.87 1.3M
2021-11-16 216.05 221.55 216.05 220.18 1.3M
2021-11-15 217.15 217.31 215.65 216.06 0.9M
2021-11-12 216.71 217.61 215.42 216.85 1.2M
2021-11-11 216.98 217.32 215.38 215.69 1.3M
2021-11-10 219.46 220.81 216.03 216.58 1.3M
2021-11-09 217.69 220.36 217.36 220.22 1.6M
2021-11-08 218.12 218.39 215.76 217.80 1.0M
2021-11-05 218.00 218.49 214.72 216.73 1.7M
2021-11-04 214.00 217.90 213.00 217.77 1.9M
2021-11-03 211.91 213.00 208.78 211.13 2.2M
2021-11-02 214.76 215.39 211.31 212.20 2.8M
2021-11-01 215.82 217.64 212.96 213.60 1.3M
2021-10-29 213.16 216.92 212.74 216.20 2.1M
2021-10-27 210.26 211.07 209.00 209.58 1.6M
2021-10-26 211.00 211.74 208.00 210.52 1.2M
2021-10-25 208.81 211.77 207.10 211.52 1.2M
2021-10-22 208.03 209.08 206.84 208.51 1.1M
2021-10-21 207.08 208.78 205.31 208.62 1.0M
2021-10-20 205.85 206.61 204.84 206.31 0.8M
2021-10-19 203.80 206.17 203.72 204.44 0.8M
2021-10-18 201.98 202.93 200.76 202.73 0.8M
2021-10-15 201.13 202.80 200.12 202.22 1.2M
2021-10-14 198.82 201.77 198.82 200.39 1.3M
2021-10-13 196.97 198.95 195.79 197.46 1.2M
2021-10-12 198.89 199.37 195.77 197.15 1.4M
2021-10-11 197.56 199.10 196.03 197.65 0.9M
2021-10-08 200.00 200.66 196.47 197.88 1.1M
2021-10-07 196.95 201.44 196.95 199.01 1.1M
2021-10-06 195.67 196.07 193.45 195.78 1.6M
2021-10-05 195.22 197.50 193.66 196.46 2.5M
2021-10-04 195.18 195.99 190.93 193.69 1.9M
2021-10-01 194.14 197.70 192.43 196.19 2.1M
2021-09-30 195.94 198.12 194.05 194.14 1.8M
2021-09-29 194.71 196.64 192.59 194.99 1.4M
2021-09-28 196.01 196.25 191.33 192.77 2.0M
2021-09-27 204.01 204.01 196.52 197.80 2.0M
2021-09-24 204.44 205.58 203.76 204.73 1.1M
2021-09-23 202.17 205.98 202.17 204.71 1.2M
2021-09-22 202.48 203.58 200.34 201.35 1.7M
2021-09-21 199.58 201.80 199.14 201.01 1.6M
2021-09-20 196.67 199.88 195.80 198.62 1.5M
2021-09-17 200.53 202.53 197.88 198.49 4.2M
2021-09-16 204.03 204.19 201.40 202.77 1.6M
2021-09-15 203.70 205.18 202.37 203.96 1.4M
2021-09-14 205.00 206.50 203.37 203.55 1.8M
2021-09-13 208.55 208.99 202.21 205.00 1.4M
2021-09-10 206.71 207.85 206.34 207.00 1.2M
2021-09-09 209.50 210.00 205.86 206.02 1.1M
2021-09-08 207.00 209.41 206.50 209.33 0.8M
2021-09-07 209.48 209.87 205.46 207.81 1.0M
2021-09-03 208.22 210.10 207.15 209.69 1.0M
2021-09-02 207.43 209.26 206.72 209.22 1.1M
2021-09-01 204.56 206.47 203.48 206.44 1.0M
2021-08-31 205.81 206.08 203.08 204.56 1.5M
2021-08-30 203.82 206.99 203.80 205.89 0.7M
2021-08-27 204.68 206.19 203.23 203.82 0.9M
2021-08-26 204.80 205.49 203.36 204.02 1.0M
2021-08-25 204.39 205.08 202.98 204.43 0.8M
2021-08-24 206.09 206.96 204.49 204.99 1.0M
2021-08-23 207.71 208.56 205.99 206.47 1.1M
2021-08-20 206.62 208.26 206.61 207.05 1.2M
2021-08-19 203.01 208.05 202.68 206.44 1.1M
2021-08-18 206.23 206.82 203.16 203.33 1.1M
2021-08-17 204.55 206.72 204.55 206.60 1.1M
2021-08-16 201.61 204.85 201.03 204.78 1.0M
2021-08-13 200.51 201.61 199.59 201.48 0.9M
2021-08-12 197.50 200.42 197.18 199.84 0.8M
2021-08-11 198.48 199.89 196.96 197.41 1.1M
2021-08-10 200.18 200.88 198.19 198.76 1.5M
2021-08-09 202.37 202.96 198.67 199.72 1.2M
2021-08-06 204.20 204.20 200.13 201.88 1.3M
2021-08-05 198.00 203.97 195.61 203.84 2.1M
2021-08-04 204.17 207.00 203.25 204.79 1.8M
2021-08-03 203.00 204.33 202.27 204.10 2.9M
2021-08-02 203.48 204.41 201.34 202.11 1.6M
2021-07-30 202.46 204.20 202.23 202.70 2.4M
2021-07-29 203.98 205.67 203.62 204.12 1.1M
2021-07-28 202.29 203.91 201.59 203.27 1.4M
2021-07-27 201.32 202.70 201.02 201.87 1.6M
2021-07-26 202.61 202.84 200.17 200.82 1.1M
2021-07-23 201.74 203.94 200.65 203.59 1.0M
2021-07-22 198.53 200.91 198.35 200.54 1.5M
2021-07-21 200.87 200.87 197.11 198.04 1.9M
2021-07-20 197.24 201.45 197.24 200.11 1.9M
2021-07-19 198.47 199.50 195.56 197.83 2.1M
2021-07-16 199.89 200.24 197.55 199.68 1.8M
2021-07-15 201.28 201.28 199.02 200.24 1.4M
2021-07-14 200.06 202.04 199.55 201.28 1.8M
2021-07-13 198.61 200.57 198.20 199.31 3.0M
2021-07-12 197.91 199.30 197.47 198.33 2.7M
2021-07-09 197.12 198.40 196.16 197.50 1.5M
2021-07-08 195.80 197.25 193.38 196.96 2.8M
2021-07-07 195.21 197.63 193.30 197.40 2.7M
2021-07-06 191.61 194.33 191.61 194.02 1.5M
2021-07-02 189.87 193.04 189.76 192.70 1.8M
2021-07-01 187.00 189.46 186.61 189.29 2.0M
2021-06-30 188.11 188.53 185.58 186.36 1.2M
2021-06-29 187.09 188.19 186.09 187.99 0.9M
2021-06-28 187.34 187.93 185.64 187.08 1.4M
2021-06-25 185.50 187.29 184.50 187.23 2.0M
2021-06-24 186.92 187.37 184.98 185.38 1.7M
2021-06-23 186.00 186.55 185.28 186.12 1.3M
2021-06-22 186.53 187.00 185.88 186.62 1.4M
2021-06-21 185.55 187.32 183.66 186.60 2.0M
2021-06-18 184.75 186.94 184.49 185.39 3.4M
2021-06-17 184.09 186.93 183.78 186.44 1.2M
2021-06-16 186.00 186.84 183.36 184.11 1.9M
2021-06-15 184.66 186.10 183.89 185.67 1.6M
2021-06-14 182.07 184.77 181.19 184.58 3.7M
2021-06-11 182.00 182.64 179.61 182.20 1.6M
2021-06-10 176.98 182.85 176.98 182.10 1.9M
2021-06-09 175.40 176.91 174.65 176.69 1.3M
2021-06-08 175.89 176.22 173.13 174.10 0.9M
2021-06-07 175.41 176.74 174.49 175.10 1.4M
2021-06-04 174.83 176.08 174.07 175.20 1.2M
2021-06-03 172.37 174.52 171.88 173.82 1.0M
2021-06-02 174.00 174.94 172.23 172.95 1.4M
2021-06-01 177.36 177.48 173.83 174.19 1.4M
2021-05-28 176.20 178.15 175.57 176.68 1.4M
2021-05-27 175.00 176.51 174.34 174.67 3.2M
2021-05-26 178.01 178.49 174.78 175.32 1.6M
2021-05-25 176.00 176.73 174.46 176.62 2.1M
2021-05-24 177.05 178.71 175.98 176.40 2.3M
2021-05-21 176.55 177.71 175.11 176.02 3.3M
2021-05-20 171.52 175.98 170.78 175.80 2.2M
2021-05-19 169.05 171.35 167.81 171.28 1.5M
2021-05-18 169.27 170.98 168.63 170.11 1.1M
2021-05-17 172.25 172.98 170.04 170.27 1.0M
2021-05-14 171.71 172.98 170.85 172.29 1.2M
2021-05-13 168.37 171.27 167.83 170.85 1.3M
2021-05-12 169.53 170.36 167.46 168.04 1.6M
2021-05-11 169.90 171.15 169.29 170.23 1.6M
2021-05-10 172.00 173.24 170.77 171.17 1.5M
2021-05-07 169.19 173.26 169.00 171.55 1.5M
2021-05-06 167.25 168.63 165.22 167.52 3.2M
2021-05-05 174.20 174.68 172.34 173.86 1.9M
2021-05-04 174.43 174.82 172.42 173.77 1.8M
2021-05-03 174.70 176.23 173.35 175.24 1.9M
2021-04-30 173.70 174.85 172.52 173.03 2.2M
2021-04-29 172.09 174.84 171.76 174.52 1.7M
2021-04-28 169.63 172.17 169.43 171.72 1.4M
2021-04-27 169.59 170.79 169.12 169.75 1.3M
2021-04-26 170.88 171.18 169.01 169.80 1.0M
2021-04-23 169.00 171.30 168.53 170.54 1.1M
2021-04-22 169.71 170.11 167.84 169.07 1.5M
2021-04-21 169.58 171.16 168.88 170.15 1.2M
2021-04-20 167.95 169.70 167.55 168.74 2.0M
2021-04-19 167.50 168.27 166.59 168.10 1.8M
2021-04-16 166.27 168.27 166.00 167.63 2.3M
2021-04-15 163.93 166.40 163.93 165.45 2.0M
2021-04-14 164.01 164.84 162.63 163.08 1.2M
2021-04-13 162.20 164.00 161.49 163.47 2.5M
2021-04-12 160.07 163.15 158.52 162.51 2.9M
2021-04-09 160.11 160.95 158.46 159.85 1.8M
2021-04-08 158.90 160.77 158.63 160.00 3.4M
2021-04-07 155.70 158.18 155.70 157.88 1.7M
2021-04-06 158.83 159.20 155.41 155.90 1.8M
2021-04-05 158.56 159.30 157.69 158.41 1.2M
2021-04-01 157.71 158.81 156.26 157.89 1.4M
2021-03-31 157.53 158.63 156.93 157.48 1.6M
2021-03-30 157.31 158.27 156.50 157.04 1.3M
2021-03-29 155.76 159.12 155.51 158.39 2.0M
2021-03-26 153.13 156.19 152.63 156.15 1.9M
2021-03-25 156.09 156.09 151.73 152.88 1.7M
2021-03-24 155.33 157.25 155.28 155.43 1.7M
2021-03-23 155.68 157.25 153.99 156.04 2.0M
2021-03-22 153.04 155.91 152.60 155.63 1.6M
2021-03-19 152.60 154.90 151.98 153.12 4.0M
2021-03-18 155.30 155.96 151.76 152.42 2.5M
2021-03-17 154.18 160.38 153.60 156.17 2.5M
2021-03-16 155.15 156.36 154.40 155.03 1.6M
2021-03-15 152.77 155.50 152.50 154.84 1.9M
2021-03-12 152.20 152.85 150.68 152.57 1.7M
2021-03-11 152.66 153.55 152.19 152.36 1.5M
2021-03-10 150.45 152.70 148.58 151.09 2.1M
2021-03-09 147.50 153.49 147.35 150.14 3.1M
2021-03-08 148.01 149.60 145.02 145.15 2.3M
2021-03-05 145.25 146.04 141.41 145.68 3.5M
2021-03-04 148.61 149.00 142.22 144.00 6.1M
2021-03-03 155.35 155.81 149.19 149.32 3.4M
2021-03-02 158.39 159.55 155.53 157.05 2.0M
2021-03-01 156.11 159.95 155.93 157.69 1.7M
2021-02-26 157.14 157.46 154.95 155.24 2.6M
2021-02-25 158.50 159.45 155.75 156.48 2.1M
2021-02-24 161.19 161.61 158.84 159.05 2.5M
2021-02-23 160.37 161.80 159.24 159.52 1.8M
2021-02-22 159.00 161.01 158.26 160.16 2.9M
2021-02-19 167.88 168.03 159.41 160.00 3.8M
2021-02-18 167.71 170.07 165.72 167.95 2.0M
2021-02-17 165.82 169.85 165.00 168.90 1.6M
2021-02-16 167.98 169.89 163.63 166.32 2.6M
2021-02-12 163.61 167.75 163.61 166.71 2.2M
2021-02-11 161.15 164.73 160.40 164.44 1.9M
2021-02-10 161.25 162.73 160.17 160.62 1.7M
2021-02-09 159.81 161.80 159.01 159.83 1.9M
2021-02-08 160.40 161.89 158.50 160.02 1.6M
2021-02-05 157.89 160.27 157.60 159.28 1.4M
2021-02-04 155.35 157.26 154.58 157.13 1.9M
2021-02-03 157.32 158.29 155.09 155.23 1.7M
2021-02-02 157.55 159.69 157.27 157.39 1.6M
2021-02-01 156.20 157.04 154.25 155.58 1.9M
2021-01-29 155.65 156.57 152.30 154.25 2.0M
2021-01-28 154.30 160.65 154.25 156.53 1.9M
2021-01-27 157.99 158.28 152.55 153.15 2.2M
2021-01-26 161.35 161.64 158.56 159.71 2.0M
2021-01-25 162.56 163.19 160.43 161.34 1.4M
2021-01-22 164.65 165.20 162.64 163.33 1.1M
2021-01-21 162.47 165.75 162.47 164.46 2.4M
2021-01-20 162.56 164.20 161.83 163.36 1.6M
2021-01-19 162.37 163.95 161.25 162.57 1.5M
2021-01-15 161.43 162.10 159.62 161.56 2.5M
2021-01-14 162.56 163.38 160.90 160.96 2.2M
2021-01-13 165.10 166.05 161.64 161.95 2.6M
2021-01-12 169.02 169.75 164.26 166.12 1.3M
2021-01-11 167.90 170.49 167.58 169.39 1.1M
2021-01-08 167.40 169.88 166.69 168.11 1.5M
2021-01-07 167.45 168.80 166.70 167.00 1.7M
2021-01-06 162.92 167.91 162.67 167.15 2.1M
2021-01-05 163.15 165.29 162.50 164.73 1.4M
2021-01-04 166.00 166.24 160.72 163.59 1.8M